Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 214.49 | 217.95 | 211.73 | 211.83 | 1,751,394 | -3.60(-1.67%) |
Sep 29, 2022 | 218.30 | 218.35 | 213.05 | 215.44 | 1,480,569 | -5.63(-2.55%) |
Sep 28, 2022 | 216.81 | 222.13 | 215.55 | 221.07 | 1,747,152 | +4.22(+1.95%) |
Sep 27, 2022 | 219.70 | 221.57 | 215.15 | 216.85 | 2,135,596 | +0.04(+0.02%) |
Sep 26, 2022 | 217.46 | 221.14 | 216.30 | 216.81 | 1,423,274 | -1.41(-0.64%) |
Sep 23, 2022 | 219.48 | 219.83 | 215.45 | 218.22 | 2,092,583 | -3.58(-1.62%) |
Sep 22, 2022 | 223.81 | 224.46 | 221.04 | 221.81 | 2,410,774 | -3.12(-1.39%) |
Sep 21, 2022 | 230.21 | 232.89 | 224.91 | 224.93 | 959,342 | -4.11(-1.79%) |
Sep 20, 2022 | 229.28 | 230.99 | 227.32 | 229.04 | 1,064,455 | -2.38(-1.03%) |
Sep 19, 2022 | 227.50 | 231.51 | 227.41 | 231.42 | 856,747 | +1.98(+0.86%) |
Sep 16, 2022 | 229.07 | 229.99 | 226.97 | 229.44 | 1,116,794 | -2.46(-1.06%) |
Sep 15, 2022 | 234.34 | 236.77 | 230.81 | 231.91 | 1,230,305 | -3.96(-1.68%) |
Sep 14, 2022 | 235.28 | 236.78 | 233.56 | 235.87 | 885,513 | +1.51(+0.65%) |
Sep 13, 2022 | 240.28 | 240.90 | 233.73 | 234.36 | 1,278,800 | -12.75(-5.16%) |
Sep 12, 2022 | 245.09 | 247.25 | 245.09 | 247.10 | 762,580 | +2.97(+1.21%) |
Sep 09, 2022 | 240.77 | 244.50 | 240.75 | 244.14 | 864,700 | +5.06(+2.12%) |
Sep 08, 2022 | 235.71 | 239.68 | 234.85 | 239.08 | 853,660 | +1.63(+0.69%) |
Sep 07, 2022 | 232.63 | 238.15 | 232.63 | 237.45 | 813,420 | +4.83(+2.08%) |
Sep 06, 2022 | 234.03 | 234.73 | 230.52 | 232.62 | 1,198,152 | -0.88(-0.38%) |
Sep 02, 2022 | 238.92 | 239.87 | 232.32 | 233.50 | 710,592 | -3.08(-1.30%) |
Sep 01, 2022 | 234.55 | 236.85 | 231.61 | 236.58 | 1,200,737 | +0.04(+0.02%) |
Aug 31, 2022 | 240.28 | 241.20 | 236.45 | 236.54 | 1,206,236 | -1.72(-0.72%) |
Aug 30, 2022 | 242.34 | 242.63 | 236.26 | 238.26 | 1,237,796 | -2.44(-1.01%) |
Aug 29, 2022 | 241.15 | 242.84 | 239.87 | 240.70 | 988,443 | -2.45(-1.01%) |
Aug 26, 2022 | 253.25 | 253.92 | 243.10 | 243.15 | 1,022,857 | -10.25(-4.04%) |
Aug 25, 2022 | 250.62 | 253.50 | 249.73 | 253.40 | 649,791 | +4.25(+1.71%) |
Aug 24, 2022 | 248.28 | 250.64 | 247.70 | 249.15 | 770,147 | +0.76(+0.31%) |
Aug 23, 2022 | 248.60 | 250.69 | 247.94 | 248.39 | 677,245 | -0.49(-0.20%) |
Aug 22, 2022 | 251.92 | 251.98 | 248.33 | 248.88 | 996,333 | -6.63(-2.60%) |
Aug 19, 2022 | 258.12 | 258.47 | 254.80 | 255.51 | 848,765 | -5.08(-1.95%) |
Aug 18, 2022 | 260.26 | 261.42 | 258.82 | 260.59 | 770,613 | +0.23(+0.09%) |
Aug 17, 2022 | 260.35 | 262.59 | 258.90 | 260.37 | 887,923 | -2.63(-1.00%) |
Aug 16, 2022 | 262.36 | 264.46 | 260.38 | 262.99 | 763,236 | -0.15(-0.06%) |
Aug 15, 2022 | 260.36 | 263.64 | 260.36 | 263.14 | 1,215,729 | +1.62(+0.62%) |
Aug 12, 2022 | 258.35 | 261.52 | 257.22 | 261.52 | 892,932 | +5.03(+1.96%) |
Aug 11, 2022 | 259.99 | 261.29 | 255.91 | 256.49 | 1,636,604 | -1.39(-0.54%) |
Aug 10, 2022 | 256.79 | 258.05 | 254.93 | 257.88 | 1,081,641 | +7.36(+2.94%) |
Aug 09, 2022 | 251.90 | 252.16 | 249.53 | 250.52 | 759,743 | -2.76(-1.09%) |
Aug 08, 2022 | 254.76 | 257.56 | 252.28 | 253.28 | 1,204,634 | -0.54(-0.21%) |
Aug 05, 2022 | 251.02 | 255.13 | 251.02 | 253.82 | 862,665 | -1.34(-0.53%) |
Aug 04, 2022 | 253.82 | 255.41 | 252.43 | 255.17 | 1,667,422 | +1.26(+0.49%) |
Aug 03, 2022 | 249.36 | 254.65 | 249.36 | 253.91 | 1,180,581 | +6.21(+2.51%) |
Aug 02, 2022 | 246.84 | 250.87 | 245.97 | 247.71 | 971,962 | -0.94(-0.38%) |
Aug 01, 2022 | 247.44 | 251.30 | 246.60 | 248.65 | 1,195,514 | -0.35(-0.14%) |
Jul 29, 2022 | 245.48 | 249.76 | 244.96 | 248.99 | 1,033,122 | +4.87(+2.00%) |
Jul 28, 2022 | 240.34 | 244.52 | 238.21 | 244.12 | 1,594,138 | +3.80(+1.58%) |
Jul 27, 2022 | 234.73 | 241.51 | 234.22 | 240.31 | 991,548 | +9.49(+4.11%) |
Jul 26, 2022 | 233.94 | 234.21 | 230.15 | 230.83 | 866,395 | -4.90(-2.08%) |
Jul 25, 2022 | 237.02 | 237.16 | 234.08 | 235.73 | 1,119,677 | -1.28(-0.54%) |
Jul 22, 2022 | 240.52 | 242.15 | 235.60 | 237.01 | 1,125,538 | -4.27(-1.77%) |
Jul 21, 2022 | 237.86 | 241.31 | 235.99 | 241.28 | 1,957,565 | +3.77(+1.59%) |
Jul 20, 2022 | 233.95 | 238.53 | 233.80 | 237.51 | 1,049,190 | +3.71(+1.59%) |
Jul 19, 2022 | 229.54 | 234.01 | 228.19 | 233.80 | 956,222 | +7.23(+3.19%) |
Jul 18, 2022 | 230.71 | 232.01 | 225.78 | 226.57 | 1,300,447 | -1.95(-0.85%) |
Jul 15, 2022 | 226.77 | 228.60 | 225.87 | 228.51 | 1,821,546 | +4.14(+1.85%) |
Jul 14, 2022 | 222.03 | 224.96 | 219.14 | 224.38 | 1,108,917 | +0.35(+0.15%) |
Jul 13, 2022 | 220.59 | 225.82 | 219.64 | 224.03 | 1,292,946 | -0.72(-0.32%) |
Jul 12, 2022 | 228.19 | 229.97 | 223.47 | 224.75 | 1,651,679 | -2.97(-1.31%) |
Jul 11, 2022 | 230.02 | 230.28 | 226.91 | 227.72 | 924,154 | -4.25(-1.83%) |
Jul 08, 2022 | 229.77 | 233.17 | 228.95 | 231.97 | 899,596 | -0.08(-0.03%) |
Jul 07, 2022 | 227.98 | 232.50 | 227.98 | 232.05 | 1,041,454 | +4.60(+2.02%) |
Jul 06, 2022 | 226.32 | 229.13 | 225.00 | 227.45 | 972,874 | +1.18(+0.52%) |
Jul 05, 2022 | 219.43 | 226.32 | 218.11 | 226.27 | 1,386,745 | +3.86(+1.74%) |